Skip to main content

Delphi Automotive Plc (NY: APTV )

79.65 +1.01 (+1.28%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 100.43 100.88 98.47 98.59 1,206,700 -0.55(-0.55%)
Sep 28, 2023 95.65 99.60 95.47 99.14 1,602,116 +3.28(+3.42%)
Sep 27, 2023 97.23 97.50 95.00 95.86 1,162,478 -0.59(-0.61%)
Sep 26, 2023 98.05 99.11 96.10 96.45 1,181,992 -2.63(-2.65%)
Sep 25, 2023 97.01 99.13 98.56 99.08 1,360,415 +1.15(+1.17%)
Sep 22, 2023 98.43 99.26 97.63 97.93 1,812,757 +0.03(+0.03%)
Sep 21, 2023 100.52 100.77 97.88 97.90 1,601,486 -3.95(-3.88%)
Sep 20, 2023 103.32 104.72 101.77 101.85 1,102,377 -0.72(-0.70%)
Sep 19, 2023 101.07 102.86 100.42 102.57 1,422,088 +1.18(+1.16%)
Sep 18, 2023 101.56 102.51 100.89 101.39 1,606,744 -1.07(-1.04%)
Sep 15, 2023 101.87 103.74 101.77 102.46 4,737,073 +0.17(+0.17%)
Sep 14, 2023 101.93 102.49 99.99 102.29 2,162,561 +1.00(+0.99%)
Sep 13, 2023 103.43 103.89 100.61 101.29 2,162,772 -1.38(-1.34%)
Sep 12, 2023 99.04 103.17 98.93 102.67 2,325,897 +2.90(+2.91%)
Sep 11, 2023 102.13 102.14 99.52 99.77 1,454,225 -0.71(-0.71%)
Sep 08, 2023 100.95 100.95 99.06 100.48 1,645,833 -0.20(-0.20%)
Sep 07, 2023 100.86 101.77 99.93 100.68 1,397,508 -1.67(-1.63%)
Sep 06, 2023 103.25 104.55 102.03 102.35 1,514,325 -0.81(-0.79%)
Sep 05, 2023 103.80 104.30 102.64 103.16 1,748,017 -1.33(-1.27%)
Sep 01, 2023 101.94 104.59 101.72 104.49 1,621,093 +3.04(+3.00%)
Aug 31, 2023 102.06 102.37 101.33 101.45 2,026,282 -0.19(-0.19%)
Aug 30, 2023 100.41 102.05 100.22 101.64 1,672,340 +0.82(+0.81%)
Aug 29, 2023 98.44 101.01 98.14 100.82 1,186,505 +1.95(+1.97%)
Aug 28, 2023 99.18 100.00 98.64 98.87 2,033,638 +1.26(+1.29%)
Aug 25, 2023 97.14 98.23 95.92 97.61 1,486,952 +1.25(+1.30%)
Aug 24, 2023 97.63 98.65 96.28 96.36 1,010,151 -1.72(-1.75%)
Aug 23, 2023 96.07 98.31 95.57 98.08 1,204,776 +1.95(+2.03%)
Aug 22, 2023 96.87 97.23 95.90 96.13 1,169,941 -0.43(-0.45%)
Aug 21, 2023 96.67 97.46 95.74 96.56 1,185,847 +0.68(+0.71%)
Aug 18, 2023 95.00 96.94 94.83 95.88 1,470,493 -0.18(-0.19%)
Aug 17, 2023 96.21 97.13 95.38 96.06 2,244,184 +0.44(+0.46%)
Aug 16, 2023 96.43 96.78 95.18 95.62 1,636,145 -1.68(-1.73%)
Aug 15, 2023 98.35 98.80 97.07 97.30 2,465,423 -2.13(-2.14%)
Aug 14, 2023 97.69 99.46 97.03 99.43 1,886,522 +0.73(+0.74%)
Aug 11, 2023 101.84 102.58 97.59 98.70 2,761,295 -4.48(-4.34%)
Aug 10, 2023 104.78 105.78 102.06 103.18 1,682,654 -1.14(-1.09%)
Aug 09, 2023 105.55 105.70 103.74 104.32 1,891,218 -2.00(-1.88%)
Aug 08, 2023 104.88 106.35 104.02 106.32 1,733,274 -0.83(-0.77%)
Aug 07, 2023 108.05 108.05 106.30 107.15 1,687,454 +0.35(+0.33%)
Aug 04, 2023 110.72 110.88 106.67 106.80 2,490,170 -2.78(-2.54%)
Aug 03, 2023 111.52 113.14 109.46 109.58 3,887,300 +3.30(+3.11%)
Aug 02, 2023 108.21 109.08 106.21 106.28 2,330,109 -3.21(-2.93%)
Aug 01, 2023 108.80 109.77 108.14 109.49 1,408,556 +0.00(+0.00%)
Jul 31, 2023 108.93 110.06 108.74 109.49 1,321,393 +0.32(+0.29%)
Jul 28, 2023 110.80 110.80 108.92 109.17 1,273,856 -0.08(-0.07%)
Jul 27, 2023 112.00 112.25 109.03 109.25 2,323,813 -1.14(-1.03%)
Jul 26, 2023 109.74 111.27 109.15 110.39 1,255,112 +0.49(+0.45%)
Jul 25, 2023 108.99 110.23 108.52 109.90 1,142,349 +0.47(+0.43%)
Jul 24, 2023 109.50 110.98 108.87 109.43 1,096,254 +0.19(+0.17%)
Jul 21, 2023 110.04 110.33 108.05 109.24 1,394,416 +0.62(+0.57%)
Jul 20, 2023 109.81 110.20 108.20 108.62 1,366,848 -1.76(-1.59%)
Jul 19, 2023 108.93 110.60 108.31 110.38 1,924,986 +1.44(+1.32%)
Jul 18, 2023 108.60 109.34 107.59 108.94 1,965,759 -0.29(-0.27%)
Jul 17, 2023 110.09 110.69 108.78 109.23 1,036,959 -1.78(-1.60%)
Jul 14, 2023 112.03 112.27 109.95 111.01 1,418,298 -1.36(-1.21%)
Jul 13, 2023 112.90 113.08 111.15 112.37 2,498,893 -0.03(-0.03%)
Jul 12, 2023 112.13 113.60 111.07 112.40 2,313,862 +2.02(+1.83%)
Jul 11, 2023 109.35 111.61 109.01 110.38 2,025,759 +1.73(+1.59%)
Jul 10, 2023 107.43 108.94 107.15 108.65 1,848,127 +1.10(+1.02%)
Jul 07, 2023 105.14 108.32 105.14 107.55 1,699,363 +2.67(+2.55%)
Jul 06, 2023 106.15 106.25 103.91 104.88 2,237,226 +1.41(+1.36%)
Jul 05, 2023 103.57 104.15 102.51 103.47 1,749,676 +0.44(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.